ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.1450 0.2150 0.1450 0.1800 1,532,755 +0.02(+16.13%)
Jan 14, 2026 0.1400 0.1650 0.1400 0.1550 229,100 +0.01(+3.33%)
Jan 13, 2026 0.1450 0.1500 0.1450 0.1500 36,390 -0.01(-3.23%)
Jan 12, 2026 0.1500 0.1750 0.1400 0.1550 534,736 +0.01(+3.33%)
Jan 09, 2026 0.1200 0.1500 0.1150 0.1500 1,208,500 +0.03(+25.00%)
Jan 08, 2026 0.1150 0.1200 0.1150 0.1200 20,600 +0.00(+0.00%)
Jan 07, 2026 0.1150 0.1200 0.1150 0.1200 17,500 +0.00(+0.00%)
Jan 06, 2026 0.1100 0.1200 0.1050 0.1200 131,500 +0.00(+4.35%)
Jan 05, 2026 0.1100 0.1150 0.1100 0.1150 70,500 +0.01(+9.52%)
Jan 02, 2026 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Dec 31, 2025 0.1050 0 +0.00(+0.00%)
Dec 30, 2025 0.0950 0.1050 0.0900 0.1050 85,000 +0.01(+16.67%)
Dec 29, 2025 0.0850 0.0900 0.0850 0.0900 301,172 +0.00(+0.00%)
Dec 24, 2025 0.0900 0 +0.00(+0.00%)
Dec 23, 2025 0.0900 0.0900 0.0900 0.0900 146,000 -0.01(-5.26%)
Dec 22, 2025 0.0950 0.1000 0.0950 0.0950 357,000 +0.00(+0.00%)
Dec 19, 2025 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Dec 18, 2025 0.0950 0.1050 0.0950 0.0950 58,000 -0.01(-5.00%)
Dec 17, 2025 0.1000 0.1100 0.0900 0.1000 979,924 +0.01(+11.11%)
Dec 16, 2025 0.0900 0.0900 0.0850 0.0900 136,763 +0.00(+5.88%)
Dec 15, 2025 0.0850 0.0900 0.0850 0.0850 38,000 +0.00(+0.00%)
Dec 12, 2025 0.0900 0.1000 0.0850 0.0850 257,000 +0.00(+0.00%)
Dec 11, 2025 0.0850 0.0900 0.0800 0.0850 851,000 -0.00(-5.56%)
Dec 10, 2025 0.0950 0.1000 0.0900 0.0900 70,000 -0.01(-10.00%)
Dec 09, 2025 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 08, 2025 0.0950 0.1000 0.0900 0.1000 75,000 +0.01(+17.65%)
Dec 05, 2025 0.0950 0.0950 0.0850 0.0850 162,000 -0.01(-10.53%)
Dec 04, 2025 0.1050 0.1050 0.0950 0.0950 558,000 -0.01(-13.64%)
Dec 03, 2025 0.1100 0.1150 0.1000 0.1100 170,500 +0.01(+10.00%)
Dec 02, 2025 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 01, 2025 0.1000 0.1000 0.1000 0.1000 7,105 +0.00(+0.00%)
Nov 28, 2025 0.0900 0.1000 0.0900 0.1000 4,000 +0.02(+25.00%)
Nov 26, 2025 0.0800 0.0800 0 -0.01(-15.79%)
Nov 25, 2025 0.0950 0.1000 0.0900 0.0950 58,524 +0.00(+0.00%)
Nov 24, 2025 0.1000 0.1000 0.0900 0.0950 97,000 -0.01(-5.00%)
Nov 21, 2025 0.1050 0.1050 0.1000 0.1000 17,000 -0.01(-9.09%)
Nov 20, 2025 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Nov 19, 2025 0.1100 0.1150 0.1050 0.1050 20,000 +0.00(+0.00%)
Nov 18, 2025 0.1000 0.1050 0.0850 0.1050 120,252 +0.00(+5.00%)
Nov 17, 2025 0.1050 0.1050 0.1000 0.1000 12,000 -0.00(-4.76%)
Nov 14, 2025 0.1000 0.1050 0.0950 0.1050 12,050 +0.01(+10.53%)
Nov 13, 2025 0.1000 0.1050 0.0950 0.0950 148,500 -0.01(-13.64%)
Nov 11, 2025 0.1100 0.1100 0 +0.01(+4.76%)
Nov 10, 2025 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+0.00%)
Nov 07, 2025 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-12.50%)
Nov 06, 2025 0.1100 0.1200 0.1100 0.1200 31,000 +0.00(+0.00%)
Nov 05, 2025 0.1200 0.1200 0.1000 0.1200 343,500 +0.00(+0.00%)
Nov 04, 2025 0.1250 0.1350 0.1150 0.1200 32,500 -0.02(-11.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.